Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn International (NY: ATV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2016 3.802 111 +0.20(+5.59%)
Nov 28, 2016 3.707 3.783 3.600 3.600 3,943 +0.03(+0.75%)
Nov 25, 2016 3.982 3.982 3.574 3.574 5,281 -0.45(-11.19%)
Nov 23, 2016 4.024 4.024 4.024 0 -0.07(-1.77%)
Nov 22, 2016 4.092 4.096 4.058 4.096 2,510 +0.07(+1.78%)
Nov 21, 2016 4.082 4.083 4.025 4.025 1,917 +0.01(+0.29%)
Nov 18, 2016 3.958 4.071 3.958 4.013 3,356 -0.02(-0.53%)
Nov 17, 2016 3.930 4.035 3.840 4.035 14,540 +0.17(+4.30%)
Nov 16, 2016 3.792 3.992 3.792 3.868 11,538 +0.07(+1.89%)
Nov 15, 2016 3.749 3.850 3.635 3.797 9,275 -0.01(-0.26%)
Nov 14, 2016 3.787 3.852 3.718 3.806 8,905 +0.10(+2.82%)
Nov 11, 2016 3.621 3.805 3.621 3.702 4,398 +0.02(+0.57%)
Nov 10, 2016 3.550 3.693 3.550 3.681 3,720 +0.08(+2.28%)
Nov 09, 2016 3.469 3.599 3.418 3.599 7,596 +0.11(+3.04%)
Nov 08, 2016 3.396 3.536 3.396 3.493 24,917 +0.11(+3.23%)
Nov 07, 2016 3.616 3.616 3.383 3.383 12,232 -0.11(-3.13%)
Nov 04, 2016 3.621 3.669 3.479 3.493 6,159 -0.19(-5.04%)
Nov 03, 2016 3.740 3.740 3.508 3.678 12,844 +0.00(+0.00%)
Nov 02, 2016 3.802 3.802 3.664 3.678 10,128 +0.05(+1.31%)
Nov 01, 2016 3.968 3.968 3.631 3.631 9,134 -0.33(-8.28%)
Oct 31, 2016 3.958 3.964 3.925 3.958 3,884 -0.08(-2.00%)
Oct 28, 2016 4.305 4.305 3.913 4.039 15,908 -0.19(-4.49%)
Oct 27, 2016 4.163 4.372 3.802 4.229 59,689 +0.01(+0.23%)
Oct 26, 2016 4.115 4.229 4.115 4.220 1,087 +0.21(+5.30%)
Oct 25, 2016 4.168 4.229 4.007 4.007 12,790 -0.11(-2.63%)
Oct 24, 2016 4.229 4.229 4.101 4.115 11,306 -0.07(-1.70%)
Oct 21, 2016 4.092 4.187 4.011 4.187 1,868 +0.09(+2.20%)
Oct 20, 2016 4.220 4.220 4.058 4.096 11,315 -0.10(-2.49%)
Oct 19, 2016 3.920 4.229 3.802 4.201 34,599 +0.24(+6.12%)
Oct 18, 2016 4.087 4.087 3.826 3.958 24,425 -0.20(-4.80%)
Oct 17, 2016 4.391 4.396 4.139 4.158 20,048 -0.21(-4.89%)
Oct 14, 2016 4.400 4.548 4.348 4.372 14,458 -0.13(-2.85%)
Oct 13, 2016 4.572 4.700 4.282 4.500 16,426 -0.13(-2.77%)
Oct 12, 2016 4.557 4.938 4.557 4.629 5,332 -0.03(-0.71%)
Oct 11, 2016 4.823 4.942 4.557 4.662 23,374 -0.15(-3.16%)
Oct 10, 2016 5.032 5.032 4.814 4.814 15,862 -0.15(-2.97%)
Oct 07, 2016 4.895 4.985 4.895 4.961 19,475 -0.06(-1.14%)
Oct 06, 2016 4.795 5.018 4.576 5.018 7,241 +0.38(+8.09%)
Oct 05, 2016 5.280 5.280 4.643 4.643 8,103 -0.20(-4.22%)
Oct 04, 2016 4.928 4.928 4.624 4.847 31,154 -0.08(-1.64%)
Oct 03, 2016 4.876 4.958 4.876 4.928 11,216 +0.01(+0.29%)
Sep 30, 2016 4.662 4.990 4.592 4.914 65,350 +0.40(+8.96%)
Sep 29, 2016 4.282 4.510 4.282 4.510 49,094 +0.23(+5.39%)
Sep 28, 2016 4.277 4.301 4.189 4.279 25,430 -0.02(-0.50%)
Sep 27, 2016 4.272 4.324 4.229 4.301 24,359 +0.07(+1.69%)
Sep 26, 2016 4.106 4.234 4.106 4.229 17,173 +0.07(+1.71%)
Sep 23, 2016 4.077 4.229 4.063 4.158 11,333 +0.01(+0.23%)
Sep 22, 2016 4.229 4.229 4.063 4.149 39,984 +0.04(+0.92%)
Sep 21, 2016 4.082 4.225 4.082 4.111 29,746 +0.18(+4.59%)
Sep 20, 2016 4.182 4.253 3.920 3.930 66,425 -0.16(-3.95%)
Sep 19, 2016 3.992 4.153 3.944 4.092 14,244 +0.19(+4.87%)
Sep 16, 2016 4.139 4.139 3.911 3.901 18,278 -0.17(-4.12%)
Sep 15, 2016 3.944 4.106 3.944 4.069 10,471 +0.17(+4.42%)
Sep 14, 2016 3.987 3.987 3.816 3.897 13,377 -0.04(-1.09%)
Sep 13, 2016 3.821 3.987 3.821 3.939 21,441 +0.06(+1.59%)
Sep 12, 2016 3.854 3.987 3.802 3.878 10,961 +0.09(+2.25%)
Sep 09, 2016 3.882 4.006 3.768 3.792 19,401 -0.04(-1.11%)
Sep 08, 2016 3.778 4.012 3.749 3.835 71,886 +0.20(+5.49%)
Sep 07, 2016 3.702 3.992 3.635 3.635 44,702 -0.08(-2.17%)
Sep 06, 2016 3.789 3.789 3.716 3.716 12,735 -0.01(-0.18%)
Sep 02, 2016 3.787 3.723 3.723 3.723 14,309 +0.02(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.